Fortis Inc. (FTS)
NYSE: FTS
· Real-Time Price · USD
50.27
-0.01 (-0.02%)
At close: Oct 03, 2025, 3:59 PM
50.28
0.02%
After-hours: Oct 03, 2025, 05:45 PM EDT
FTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.35 | 50.78 | 50.19 | 50.28 | 50.28 | 0.00% | 614,846 |
| Oct 2, 2025 | 50.44 | 50.55 | 50.01 | 50.28 | 50.28 | -0.24% | 577,900 |
| Oct 1, 2025 | 50.76 | 50.92 | 50.40 | 50.40 | 50.40 | -0.67% | 526,000 |
| Sep 30, 2025 | 50.10 | 50.79 | 50.10 | 50.74 | 50.74 | 1.26% | 695,008 |
| Sep 29, 2025 | 49.70 | 50.31 | 49.70 | 50.11 | 50.11 | 0.89% | 668,500 |
| Sep 26, 2025 | 49.69 | 49.97 | 49.56 | 49.67 | 49.67 | 0.40% | 445,100 |
| Sep 25, 2025 | 49.58 | 49.87 | 49.42 | 49.47 | 49.47 | -0.02% | 597,348 |
| Sep 24, 2025 | 49.34 | 49.67 | 49.19 | 49.48 | 49.48 | 0.28% | 466,141 |
| Sep 23, 2025 | 49.07 | 49.34 | 48.90 | 49.34 | 49.34 | 0.41% | 555,632 |
| Sep 22, 2025 | 49.44 | 49.58 | 49.12 | 49.14 | 49.14 | -0.28% | 840,339 |
| Sep 19, 2025 | 48.90 | 49.44 | 48.90 | 49.28 | 49.28 | 0.90% | 556,500 |
| Sep 18, 2025 | 48.78 | 49.11 | 48.69 | 48.84 | 48.84 | -0.41% | 540,600 |
| Sep 17, 2025 | 49.15 | 49.35 | 49.00 | 49.04 | 49.04 | 0.12% | 336,802 |
| Sep 16, 2025 | 49.45 | 49.45 | 48.98 | 48.98 | 48.98 | -0.81% | 607,500 |
| Sep 15, 2025 | 49.37 | 49.52 | 49.19 | 49.38 | 49.38 | 0.04% | 547,000 |
| Sep 12, 2025 | 49.18 | 49.41 | 49.13 | 49.36 | 49.36 | 0.24% | 287,303 |
| Sep 11, 2025 | 49.04 | 49.24 | 48.93 | 49.24 | 49.24 | 0.51% | 283,600 |
| Sep 10, 2025 | 49.12 | 49.17 | 48.86 | 48.99 | 48.99 | 0.02% | 439,407 |
| Sep 9, 2025 | 48.81 | 49.24 | 48.68 | 48.98 | 48.98 | 0.14% | 381,523 |
| Sep 8, 2025 | 49.30 | 49.36 | 48.64 | 48.91 | 48.91 | -0.65% | 633,600 |
Page 1 of 136